Macy's, Inc. (M)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240621C00003000 | 2024-03-08 4:25PM EDT | 3.00 | 18.10 | 13.25 | 17.85 | 0.00 | - | 10 | 1 | 535.94% |
| M240621C00005000 | 2024-02-27 10:35AM EDT | 5.00 | 15.20 | 14.55 | 16.75 | 0.00 | - | 5 | 0 | 1,007.03% |
| M240621C00007000 | 2023-12-11 3:35PM EDT | 7.00 | 14.15 | 11.35 | 13.20 | 0.00 | - | 1 | 0 | 492.97% |
| M240621C00008000 | 2024-05-20 9:30AM EDT | 8.00 | 11.53 | 8.90 | 11.20 | 0.00 | - | 1 | 292 | 420.70% |
| M240621C00009000 | 2023-11-16 10:45AM EDT | 9.00 | 5.00 | 9.80 | 11.65 | 0.00 | - | - | 255 | 455.47% |
| M240621C00010000 | 2024-06-03 2:52PM EDT | 10.00 | 9.00 | 8.10 | 9.50 | 0.00 | - | 1 | 413 | 258.20% |
| M240621C00011000 | 2024-03-28 3:58PM EDT | 11.00 | 9.24 | 6.45 | 9.30 | 0.00 | - | 5 | 159 | 238.67% |
| M240621C00012000 | 2024-05-31 12:26PM EDT | 12.00 | 7.30 | 6.15 | 7.45 | 0.00 | - | 10 | 977 | 195.31% |
| M240621C00013000 | 2024-06-07 2:57PM EDT | 13.00 | 5.37 | 5.30 | 5.65 | -0.99 | -15.57% | 10 | 2,072 | 99.61% |
| M240621C00014000 | 2024-05-21 12:13PM EDT | 14.00 | 5.12 | 4.15 | 4.55 | 0.00 | - | 2 | 235 | 101.17% |
| M240621C00015000 | 2024-06-07 3:35PM EDT | 15.00 | 3.43 | 2.78 | 5.50 | +0.08 | +2.39% | 339 | 2,894 | 151.76% |
| M240621C00015500 | 2024-05-23 10:26AM EDT | 15.50 | 4.64 | 2.40 | 4.05 | 0.00 | - | - | 3 | 94.73% |
| M240621C00016000 | 2024-06-05 9:30AM EDT | 16.00 | 2.39 | 2.27 | 2.77 | 0.00 | - | 1 | 310 | 56.25% |
| M240621C00017000 | 2024-06-07 2:09PM EDT | 17.00 | 1.53 | 1.40 | 2.05 | -0.15 | -8.93% | 24 | 1,799 | 59.18% |
| M240621C00017500 | 2024-06-07 12:42PM EDT | 17.50 | 1.19 | 1.00 | 2.57 | +0.01 | +0.85% | 2 | 43 | 90.33% |
| M240621C00018000 | 2024-06-07 2:47PM EDT | 18.00 | 0.80 | 0.80 | 0.97 | -0.04 | -4.76% | 234 | 1,790 | 51.66% |
| M240621C00018500 | 2024-06-07 3:20PM EDT | 18.50 | 0.55 | 0.55 | 0.80 | -0.30 | -35.29% | 62 | 258 | 57.81% |
| M240621C00019000 | 2024-06-07 3:55PM EDT | 19.00 | 0.36 | 0.35 | 0.39 | -0.01 | -2.70% | 108 | 2,622 | 43.36% |
| M240621C00019500 | 2024-06-07 3:46PM EDT | 19.50 | 0.23 | 0.22 | 0.29 | +0.02 | +9.52% | 53 | 293 | 47.17% |
| M240621C00020000 | 2024-06-07 3:59PM EDT | 20.00 | 0.18 | 0.14 | 0.18 | -0.03 | -14.29% | 34 | 8,542 | 46.88% |
| M240621C00020500 | 2024-06-07 3:45PM EDT | 20.50 | 0.12 | 0.09 | 0.13 | -0.03 | -20.00% | 29 | 380 | 49.61% |
| M240621C00021000 | 2024-06-07 2:06PM EDT | 21.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 50 | 17,076 | 51.17% |
| M240621C00021500 | 2024-06-06 1:59PM EDT | 21.50 | 0.05 | 0.05 | 0.12 | 0.00 | - | 5 | 200 | 57.03% |
| M240621C00022000 | 2024-06-07 12:41PM EDT | 22.00 | 0.06 | 0.00 | 0.09 | -0.02 | -25.00% | 9 | 11,140 | 54.69% |
| M240621C00022500 | 2024-06-05 12:21PM EDT | 22.50 | 0.05 | 0.00 | 0.74 | 0.00 | - | 1 | 47 | 105.27% |
| M240621C00023000 | 2024-06-06 9:30AM EDT | 23.00 | 0.06 | 0.03 | 0.20 | 0.00 | - | 1 | 11,673 | 80.08% |
| M240621C00023500 | 2024-05-24 3:00PM EDT | 23.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 6 | 148.24% |
| M240621C00024000 | 2024-06-07 2:56PM EDT | 24.00 | 0.07 | 0.00 | 0.28 | +0.03 | +75.00% | 3 | 19,132 | 95.51% |
| M240621C00024500 | 2024-05-20 10:04AM EDT | 24.50 | 0.19 | 0.00 | 0.24 | 0.00 | - | - | 1 | 97.27% |
| M240621C00025000 | 2024-06-05 1:18PM EDT | 25.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 2 | 8,293 | 87.50% |
| M240621C00026000 | 2024-06-07 2:39PM EDT | 26.00 | 0.01 | 0.00 | 0.52 | -0.02 | -66.67% | 74 | 1,183 | 134.77% |
| M240621C00027000 | 2024-06-07 3:46PM EDT | 27.00 | 0.01 | 0.00 | 0.09 | -0.04 | -80.00% | 4 | 205 | 100.78% |
| M240621C00028000 | 2024-04-25 12:21PM EDT | 28.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 26 | 184.77% |
| M240621C00029000 | 2024-04-10 3:49PM EDT | 29.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 162.11% |
| M240621C00030000 | 2024-04-29 3:40PM EDT | 30.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 2,162 | 178.13% |
| M240621C00035000 | 2024-05-17 12:15PM EDT | 35.00 | 0.38 | 0.00 | 1.27 | 0.00 | - | 11 | 11 | 260.94% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| M240621P00003000 | 2024-01-16 10:30AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 50.00% |
| M240621P00005000 | 2024-04-12 1:37PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 145 | 300.00% |
| M240621P00006000 | 2024-04-05 12:25PM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 154 | 436.72% |
| M240621P00007000 | 2023-11-21 11:34AM EDT | 7.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 382.42% |
| M240621P00008000 | 2024-05-31 9:56AM EDT | 8.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 24 | 6,418 | 203.13% |
| M240621P00009000 | 2024-04-11 2:38PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,830 | 190.63% |
| M240621P00010000 | 2024-06-06 9:45AM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 7,765 | 131.25% |
| M240621P00011000 | 2024-05-31 3:36PM EDT | 11.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 1,038 | 128.13% |
| M240621P00012000 | 2024-06-04 11:56AM EDT | 12.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 4 | 6,715 | 174.22% |
| M240621P00013000 | 2024-05-30 9:44AM EDT | 13.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 2,226 | 90.63% |
| M240621P00014000 | 2024-06-05 2:50PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 3,684 | 73.44% |
| M240621P00014500 | 2024-06-07 1:34PM EDT | 14.50 | 0.04 | 0.01 | 0.60 | -0.10 | -71.43% | 200 | 1 | 119.92% |
| M240621P00015000 | 2024-06-07 3:32PM EDT | 15.00 | 0.04 | 0.03 | 0.09 | -0.01 | -20.00% | 211 | 3,998 | 68.36% |
| M240621P00015500 | 2024-06-07 12:07PM EDT | 15.50 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 8 | 23 | 58.59% |
| M240621P00016000 | 2024-06-07 12:07PM EDT | 16.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 8 | 9,843 | 54.69% |
| M240621P00016500 | 2024-06-06 10:54AM EDT | 16.50 | 0.12 | 0.11 | 0.15 | -0.01 | -7.69% | 1 | 513 | 52.73% |
| M240621P00017000 | 2024-06-07 3:21PM EDT | 17.00 | 0.25 | 0.14 | 0.41 | +0.02 | +8.70% | 55 | 9,315 | 57.42% |
| M240621P00017500 | 2024-06-07 3:59PM EDT | 17.50 | 0.31 | 0.10 | 0.44 | -0.05 | -13.89% | 1,107 | 808 | 58.59% |
| M240621P00018000 | 2024-06-07 3:36PM EDT | 18.00 | 0.55 | 0.48 | 0.54 | +0.04 | +7.84% | 1,278 | 7,731 | 51.66% |
| M240621P00018500 | 2024-06-07 2:45PM EDT | 18.50 | 0.81 | 0.64 | 0.84 | -0.08 | -8.99% | 44 | 528 | 55.86% |
| M240621P00019000 | 2024-06-07 1:11PM EDT | 19.00 | 1.06 | 0.88 | 1.15 | +0.18 | +20.45% | 9 | 7,986 | 57.03% |
| M240621P00019500 | 2024-06-06 11:34AM EDT | 19.50 | 1.44 | 1.17 | 2.24 | 0.00 | - | 4 | 707 | 73.44% |
| M240621P00020000 | 2024-06-05 11:07AM EDT | 20.00 | 1.92 | 1.78 | 2.02 | 0.00 | - | 10 | 2,014 | 60.55% |
| M240621P00020500 | 2024-05-31 10:14AM EDT | 20.50 | 1.52 | 2.04 | 2.87 | 0.00 | - | 1 | 97 | 74.61% |
| M240621P00021000 | 2024-06-06 2:08PM EDT | 21.00 | 2.85 | 2.70 | 3.20 | 0.00 | - | 5 | 1,238 | 82.81% |
| M240621P00022000 | 2024-05-29 10:49AM EDT | 22.00 | 2.50 | 2.82 | 4.75 | 0.00 | - | 20 | 357 | 81.45% |
| M240621P00022500 | 2024-05-21 11:15AM EDT | 22.50 | 3.82 | 3.15 | 4.50 | 0.00 | - | - | 1 | 111.13% |
| M240621P00023000 | 2024-06-04 2:17PM EDT | 23.00 | 4.70 | 3.45 | 6.65 | 0.00 | - | 10 | 204 | 123.24% |
| M240621P00024000 | 2024-05-14 12:42PM EDT | 24.00 | 4.80 | 4.20 | 7.60 | 0.00 | - | 5 | 388 | 120.90% |
| M240621P00025000 | 2024-05-14 2:42PM EDT | 25.00 | 5.55 | 5.35 | 8.85 | 0.00 | - | 5 | 264 | 154.49% |
| M240621P00026000 | 2024-05-14 2:48PM EDT | 26.00 | 6.50 | 6.15 | 9.65 | 0.00 | - | 2 | 15 | 143.95% |
| M240621P00027000 | 2024-05-14 3:27PM EDT | 27.00 | 7.40 | 7.90 | 9.80 | 0.00 | - | 5 | 10 | 147.66% |
| M240621P00028000 | 2024-05-14 9:48AM EDT | 28.00 | 8.40 | 8.75 | 10.15 | 0.00 | - | 75 | 1 | 193.55% |
| M240621P00029000 | 2023-12-28 12:15PM EDT | 29.00 | 8.40 | 9.25 | 10.55 | 0.00 | - | - | 0 | 0.00% |
| M240621P00030000 | 2023-12-18 1:30PM EDT | 30.00 | 10.00 | 10.70 | 13.05 | 0.00 | - | 1 | 0 | 178.91% |
© 2024 Yahoo. All rights reserved.